JPX · 2705 · stock
OOTOYA Holdings Co., Ltd. (2705) stock price history
Every JPX trading session of OOTOYA Holdings Co., Ltd. from Aug 31, 2001 to Sep 29, 2026: 6,237 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
2705 adjusted close, 2001 to 2026
- ¥10,090
- All time high, 2026
- ¥10,200
- 52 week high, ¥5,444 low
- 6,237
- Daily sessions since 2001
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
2705 key facts
- OOTOYA Holdings Co., Ltd. (2705) closed at ¥8,680 on Sep 29, 2026 on JPX.
- 2705's all time high close is ¥10,090, set on Sep 1, 2026; its all time low close is ¥387.57 on Dec 20, 2002.
- 2705's 52 week range is ¥5,444 to ¥10,200.
- 2705 returned +56.3% over the year to Sep 29, 2026 and +207.4% over five years.
- Over ten years 2705 returned +389%, +17.2% a year compounded.
- 2705's deepest drawdown was -84.1% from Jan 14, 2002 to Dec 20, 2002.
- DataCedar holds 6,237 daily sessions of 2705 history from Aug 31, 2001 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
2705 price chart, 2001 to 2026
2705 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.2% |
| 3 months | +15.0% |
| 6 months | +28.0% |
| Year to date | +47.3% |
| 1 year | +56.3% |
| 3 years | +71.5% |
| 5 years | +207.4% |
| 10 years | +389.2% |
| Since Aug 31, 2001 | +444.4% |
| Compound annual growth, 25.1 years | +7.0% |
2705 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥10,090 on Sep 1, 2026
- All time low close
- ¥387.57 on Dec 20, 2002
- 52 week high
- ¥10,200 on Sep 1, 2026
- 52 week low
- ¥5,444 on Oct 2, 2025
- Deepest drawdown
- -84.1% from Jan 14, 2002 to Dec 20, 2002, recovered Jan 10, 2020
- Best single session
- +23.7% on Jul 9, 2020
- Worst single session
- -19.2% on Nov 5, 2002
- Volatility, 1 year annualised
- 24.9%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2001
- 5.4×
- Best calendar year
- 2005, +88%
- Worst calendar year
- 2002, -75%
2705 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Aug 31, 2001; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥5,942 | ¥10,200 | ¥5,913 | ¥8,680 | +47.3% | 2.9M | 179 |
| 2025 | ¥5,036 | ¥5,972 | ¥4,711 | ¥5,893 | +17.0% | 1.8M | 243 |
| 2024 | ¥5,091 | ¥5,469 | ¥4,578 | ¥5,036 | -1.3% | 1.6M | 245 |
| 2023 | ¥3,098 | ¥5,667 | ¥3,098 | ¥5,101 | +64.6% | 3.1M | 246 |
| 2022 | ¥2,681 | ¥3,158 | ¥2,671 | ¥3,098 | +15.6% | 1.6M | 244 |
| 2021 | ¥2,244 | ¥3,004 | ¥2,140 | ¥2,681 | +19.5% | 2.9M | 245 |
| 2020 | ¥2,332 | ¥3,093 | ¥1,603 | ¥2,244 | -3.7% | 10.7M | 242 |
| 2019 | ¥2,117 | ¥2,645 | ¥2,062 | ¥2,332 | +10.2% | 1.7M | 241 |
| 2018 | ¥2,105 | ¥2,381 | ¥1,991 | ¥2,117 | +0.6% | 2M | 261 |
| 2017 | ¥1,896 | ¥2,105 | ¥1,888 | ¥2,105 | +11.6% | 1.7M | 253 |
| 2016 | ¥2,019 | ¥2,041 | ¥1,711 | ¥1,887 | -6.2% | 2.2M | 245 |
| 2015 | ¥1,541 | ¥2,057 | ¥1,541 | ¥2,012 | +30.6% | 3.9M | 244 |
| 2014 | ¥1,153 | ¥1,590 | ¥1,094 | ¥1,541 | +34.3% | 3.7M | 244 |
| 2013 | ¥930.37 | ¥1,154 | ¥911.39 | ¥1,147 | +23.7% | 5.3M | 245 |
| 2012 | ¥794.29 | ¥928.60 | ¥789.56 | ¥927.71 | +17.1% | 1.3M | 248 |
| 2011 | ¥714.22 | ¥833.40 | ¥615.88 | ¥792.57 | +11.8% | 1.2M | 245 |
| 2010 | ¥801.12 | ¥850.79 | ¥667.55 | ¥709.22 | -11.5% | 2.8M | 243 |
| 2009 | ¥786.47 | ¥854.86 | ¥765.30 | ¥801.12 | +2.0% | 433.4K | 243 |
| 2008 | ¥978.61 | ¥981.05 | ¥586.19 | ¥785.65 | -19.7% | 709.5K | 245 |
| 2007 | ¥1,014 | ¥1,153 | ¥955.81 | ¥978.61 | -3.5% | 1.5M | 245 |
| 2006 | ¥1,144 | ¥1,248 | ¥944.13 | ¥1,014 | -11.4% | 2.6M | 260 |
| 2005 | ¥607.28 | ¥1,361 | ¥606.48 | ¥1,144 | +88.4% | 4.5M | 260 |
| 2004 | ¥530.12 | ¥719.22 | ¥530.12 | ¥607.28 | +14.6% | 3M | 262 |
| 2003 | ¥498.08 | ¥684.40 | ¥388.35 | ¥530.12 | +6.4% | 3.3M | 261 |
| 2002 | ¥2,012 | ¥2,531 | ¥385.23 | ¥498.08 | -75.2% | 8.4M | 261 |
| 2001 | ¥1,401 | ¥2,206 | ¥1,200 | ¥2,012 | n/a | 14M | 87 |
2705 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥8,680 | -11.2% |
| August 2026 | ¥9,780 | +14.0% |
| July 2026 | ¥8,580 | +13.8% |
| June 2026 | ¥7,540 | -2.6% |
| May 2026 | ¥7,740 | +14.0% |
| April 2026 | ¥6,790 | -0.6% |
| March 2026 | ¥6,830 | -9.4% |
| February 2026 | ¥7,538 | +15.4% |
| January 2026 | ¥6,531 | +10.8% |
| December 2025 | ¥5,893 | +2.4% |
| November 2025 | ¥5,753 | +2.3% |
| October 2025 | ¥5,623 | +1.4% |
About the 2705 data
Daily bars. 6,237 sessions from Aug 31, 2001 to Sep 29, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 31, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/2705/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
2705 share price history
